REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin>

RelxAnnouncement

03/05/2017 17:15

RNS Number : 1098E
RELX PLC
03 May 2017
3 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 154,422 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1584.5383 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,672,503ordinary shares in treasury, and has 1,074,248,298 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,257,216 shares.
RELX NV announces that today it purchased through UBS Limited 137,491 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.9555per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,995,958ordinary shares in treasury, and has 957,114,627 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,791,580 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: 
RELX PLC
ISIN:
GB00B2B0DG97
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
3 May 2017
Number of ordinary shares purchased:
154,422
Volume weighted average price paid per share (p):
1584.5383
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
03-May-2017
15:28:04
2,925
1579.00
XLON
1173500
03-May-2017
15:28:04
636
1579.00
XLON
1173498
03-May-2017
15:21:53
337
1578.00
XLON
1154589
03-May-2017
15:21:53
100
1578.00
XLON
1154587
03-May-2017
15:21:53
835
1578.00
XLON
1154585
03-May-2017
15:21:53
193
1578.00
XLON
1154583
03-May-2017
15:19:42
675
1579.00
XLON
1145648
03-May-2017
15:19:42
1,000
1579.00
XLON
1145646
03-May-2017
15:19:42
1,971
1579.00
XLON
1145623
03-May-2017
15:19:42
138
1579.00
XLON
1145625
03-May-2017
15:19:42
847
1579.00
XLON
1145627
03-May-2017
15:19:42
335
1579.00
XLON
1145629
03-May-2017
15:18:37
193
1580.00
XLON
1141834
03-May-2017
15:18:37
700
1580.00
XLON
1141832
03-May-2017
15:18:37
500
1580.00
XLON
1141830
03-May-2017
15:18:37
21
1580.00
XLON
1141828
03-May-2017
15:09:47
1,418
1580.00
XLON
1114096
03-May-2017
15:09:47
950
1580.00
XLON
1114094
03-May-2017
15:09:47
440
1580.00
XLON
1114092
03-May-2017
15:09:47
75
1580.00
XLON
1114090
03-May-2017
15:03:03
1,563
1582.00
XLON
1094129
03-May-2017
15:00:54
1,197
1582.00
XLON
1088442
03-May-2017
15:00:51
240
1582.00
XLON
1088219
03-May-2017
15:00:51
388
1582.00
XLON
1088217
03-May-2017
15:00:51
374
1582.00
XLON
1088215
03-May-2017
15:00:51
984
1582.00
XLON
1088213
03-May-2017
14:59:57
233
1582.00
XLON
1083099
03-May-2017
14:58:42
1,438
1582.00
XLON
1078667
03-May-2017
14:58:42
15
1582.00
XLON
1078665
03-May-2017
14:58:42
2,030
1582.00
XLON
1078663
03-May-2017
14:44:56
1,548
1581.00
XLON
1038936
03-May-2017
14:44:17
168
1581.00
XLON
1037122
03-May-2017
14:44:17
1,328
1581.00
XLON
1037124
03-May-2017
14:42:01
1,550
1580.00
XLON
1030353
03-May-2017
14:35:42
1,369
1581.00
XLON
1012330
03-May-2017
14:34:09
1,198
1581.00
XLON
1007970
03-May-2017
14:34:09
97
1581.00
XLON
1007968
03-May-2017
14:34:09
524
1581.00
XLON
1007966
03-May-2017
14:34:09
1,264
1581.00
XLON
1007964
03-May-2017
14:29:53
998
1582.00
XLON
995786
03-May-2017
14:29:53
481
1582.00
XLON
995784
03-May-2017
14:29:53
1,484
1582.00
XLON
995782
03-May-2017
14:29:53
122
1582.00
XLON
995780
03-May-2017
14:29:09
628
1582.00
XLON
993943
03-May-2017
14:27:11
764
1582.00
XLON
989081
03-May-2017
14:15:23
487
1582.00
XLON
957639
03-May-2017
14:15:23
572
1582.00
XLON
957637
03-May-2017
14:15:23
462
1582.00
XLON
957635
03-May-2017
14:08:00
614
1582.00
XLON
938046
03-May-2017
14:08:00
942
1582.00
XLON
938044
03-May-2017
14:08:00
2
1582.00
XLON
938042
03-May-2017
14:06:41
1,426
1583.00
XLON
934574
03-May-2017
14:06:39
526
1583.00
XLON
934519
03-May-2017
14:00:50
901
1583.00
XLON
919921
03-May-2017
13:58:57
1,386
1583.00
XLON
913774
03-May-2017
13:58:57
88
1583.00
XLON
913772
03-May-2017
13:58:57
1,496
1583.00
XLON
913769
03-May-2017
13:55:41
207
1584.00
XLON
905930
03-May-2017
13:55:41
1,100
1584.00
XLON
905928
03-May-2017
13:55:41
1,450
1584.00
XLON
905926
03-May-2017
13:49:46
1,516
1584.00
XLON
889229
03-May-2017
13:49:46
1,614
1584.00
XLON
889227
03-May-2017
13:37:02
1,839
1585.00
XLON
855075
03-May-2017
13:36:20
191
1585.00
XLON
852816
03-May-2017
13:36:20
105
1585.00
XLON
852818
03-May-2017
13:36:20
939
1585.00
XLON
852820
03-May-2017
13:36:20
40
1585.00
XLON
852822
03-May-2017
13:36:20
1,481
1585.00
XLON
852824
03-May-2017
13:36:20
2,346
1585.00
XLON
852814
03-May-2017
13:36:20
520
1585.00
XLON
852812
03-May-2017
13:36:20
448
1585.00
XLON
852810
03-May-2017
13:36:20
835
1585.00
XLON
852808
03-May-2017
13:25:43
814
1584.00
XLON
823012
03-May-2017
13:05:22
1,795
1585.00
XLON
787023
03-May-2017
13:05:22
414
1585.00
XLON
787021
03-May-2017
12:59:53
592
1586.00
XLON
777961
03-May-2017
12:59:53
825
1586.00
XLON
777963
03-May-2017
12:59:53
1,326
1586.00
XLON
777959
03-May-2017
12:59:53
26
1586.00
XLON
777957
03-May-2017
12:59:53
1,285
1586.00
XLON
777955
03-May-2017
12:29:00
1,214
1585.00
XLON
732030
03-May-2017
12:29:00
228
1585.00
XLON
732028
03-May-2017
12:23:03
461
1585.00
XLON
722754
03-May-2017
12:23:03
899
1585.00
XLON
722752
03-May-2017
12:15:00
440
1585.00
XLON
712134
03-May-2017
12:15:00
1,010
1585.00
XLON
712132
03-May-2017
12:01:52
566
1585.00
XLON
698399
03-May-2017
12:01:27
837
1585.00
XLON
698063
03-May-2017
11:58:45
1,441
1585.00
XLON
695701
03-May-2017
11:57:52
790
1585.00
XLON
694893
03-May-2017
11:57:52
784
1585.00
XLON
694891
03-May-2017
11:51:56
753
1585.00
XLON
689636
03-May-2017
11:51:56
605
1585.00
XLON
689634
03-May-2017
11:32:07
1,503
1584.00
XLON
672389
03-May-2017
11:24:24
1,221
1584.00
XLON
665926
03-May-2017
11:24:24
66
1584.00
XLON
665923
03-May-2017
11:18:55
379
1585.00
XLON
660668
03-May-2017
11:18:55
1,126
1585.00
XLON
660666
03-May-2017
11:13:21
927
1586.00
XLON
655707
03-May-2017
11:12:45
486
1586.00
XLON
655054
03-May-2017
11:08:54
667
1586.00
XLON
651859
03-May-2017
11:04:34
911
1586.00
XLON
647812
03-May-2017
10:59:56
1,315
1586.00
XLON
642316
03-May-2017
10:58:06
1,309
1587.00
XLON
640182
03-May-2017
10:51:02
1,530
1586.00
XLON
632635
03-May-2017
10:37:14
383
1586.00
XLON
619231
03-May-2017
10:37:14
1,164
1586.00
XLON
619229
03-May-2017
10:36:51
1,500
1586.00
XLON
618682
03-May-2017
10:34:45
622
1587.00
XLON
616549
03-May-2017
10:34:45
922
1587.00
XLON
616551
03-May-2017
10:15:13
226
1587.00
XLON
596128
03-May-2017
10:15:13
521
1587.00
XLON
596126
03-May-2017
10:15:13
755
1587.00
XLON
596124
03-May-2017
10:05:52
1,350
1589.00
XLON
586771
03-May-2017
09:58:11
1,327
1589.00
XLON
576642
03-May-2017
09:52:03
835
1589.00
XLON
568476
03-May-2017
09:51:54
520
1589.00
XLON
568238
03-May-2017
09:51:35
888
1590.00
XLON
567886
03-May-2017
09:51:35
422
1590.00
XLON
567884
03-May-2017
09:46:42
1,320
1590.00
XLON
561353
03-May-2017
09:45:17
1,784
1591.00
XLON
559143
03-May-2017
09:45:17
628
1591.00
XLON
559141
03-May-2017
09:45:17
733
1591.00
XLON
559139
03-May-2017
09:45:17
2,016
1591.00
XLON
559137
03-May-2017
09:39:20
1,348
1592.00
XLON
551258
03-May-2017
09:39:20
1,572
1592.00
XLON
551256
03-May-2017
09:39:20
1,477
1592.00
XLON
551254
03-May-2017
09:19:39
67
1590.00
XLON
526928
03-May-2017
09:19:39
385
1590.00
XLON
526924
03-May-2017
09:19:39
403
1590.00
XLON
526922
03-May-2017
09:19:39
675
1590.00
XLON
526926
03-May-2017
09:15:40
1,313
1589.00
XLON
521571
03-May-2017
09:11:42
1,883
1589.00
XLON
516421
03-May-2017
09:11:10
447
1589.00
XLON
515807
03-May-2017
09:11:10
1,804
1589.00
XLON
515805
03-May-2017
09:11:10
2,872
1589.00
XLON
515803
03-May-2017
08:51:14
1,344
1582.00
XLON
484360
03-May-2017
08:44:34
1,562
1583.00
XLON
473217
03-May-2017
08:34:55
1,547
1581.00
XLON
458288
03-May-2017
08:31:39
795
1581.00
XLON
453276
03-May-2017
08:31:39
212
1581.00
XLON
453274
03-May-2017
08:31:38
525
1581.00
XLON
453259
03-May-2017
08:21:41
1,304
1581.00
XLON
438510
03-May-2017
08:18:14
1,070
1582.00
XLON
433276
03-May-2017
08:18:01
7
1582.00
XLON
432870
03-May-2017
08:17:59
59
1582.00
XLON
432834
03-May-2017
08:17:50
36
1582.00
XLON
432648
03-May-2017
08:17:44
113
1582.00
XLON
432481
03-May-2017
08:13:34
1,289
1582.00
XLON
426279
03-May-2017
08:11:00
294
1583.00
XLON
422777
03-May-2017
08:11:00
1,107
1583.00
XLON
422775
03-May-2017
08:06:24
468
1584.00
XLON
415903
03-May-2017
08:06:24
290
1584.00
XLON
415907
03-May-2017
08:06:24
783
1584.00
XLON
415905
03-May-2017
08:00:05
783
1585.00
XLON
405765
03-May-2017
08:00:05
501
1585.00
XLON
405763
03-May-2017
07:58:16
1,432
1585.00
XLON
402413
03-May-2017
07:58:05
1,514
1586.00
XLON
402101
03-May-2017
07:57:25
1,496
1586.00
XLON
401203
03-May-2017
07:50:57
1,287
1587.00
XLON
391134
03-May-2017
07:40:06
1,383
1585.00
XLON
372069
03-May-2017
07:37:49
843
1585.00
XLON
369073
03-May-2017
07:37:49
568
1585.00
XLON
369071
03-May-2017
07:33:24
1,545
1584.00
XLON
362830
03-May-2017
07:23:29
1,294
1583.00
XLON
349316
03-May-2017
07:18:02
782
1584.00
XLON
341732
03-May-2017
07:18:02
494
1584.00
XLON
341730
03-May-2017
07:15:06
1,333
1584.00
XLON
337337
03-May-2017
07:14:41
1,484
1586.00
XLON
336699
03-May-2017
07:04:36
1,456
1585.00
XLON
320252
03-May-2017
07:03:43
1,366
1586.00
XLON
318906
03-May-2017
07:01:15
522
1585.00
XLON
315028
03-May-2017
07:01:15
1,020
1585.00
XLON
315026
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name: 
RELX NV
ISIN:
NL0006144495
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone: 
UTC
Currency:
EUR
Aggregated information
Date of purchase: 
3 May 2017 
Number of ordinary shares purchased:
137,491
Volume weighted average price paid per share ():
17.9555
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
03-May-2017
15:28:07
910
17.885
XAMS
1173783
03-May-2017
15:28:07
400
17.885
XAMS
1173781
03-May-2017
15:28:07
400
17.885
XAMS
1173779
03-May-2017
15:28:07
400
17.885
XAMS
1173777
03-May-2017
15:28:07
400
17.885
XAMS
1173775
03-May-2017
15:23:22
271
17.85
XAMS
1159642
03-May-2017
15:23:22
458
17.85
XAMS
1159639
03-May-2017
15:22:52
366
17.86
XAMS
1158024
03-May-2017
15:22:52
316
17.86
XAMS
1158022
03-May-2017
15:21:43
624
17.865
XAMS
1154041
03-May-2017
15:19:42
707
17.87
XAMS
1145620
03-May-2017
15:19:42
826
17.87
XAMS
1145618
03-May-2017
15:19:04
768
17.875
XAMS
1143185
03-May-2017
15:19:04
686
17.875
XAMS
1143183
03-May-2017
15:14:06
353
17.875
XAMS
1126404
03-May-2017
15:14:06
400
17.875
XAMS
1126402
03-May-2017
15:14:06
699
17.885
XAMS
1126397
03-May-2017
15:14:06
657
17.885
XAMS
1126395
03-May-2017
15:09:50
720
17.895
XAMS
1114218
03-May-2017
15:09:47
633
17.9
XAMS
1114085
03-May-2017
15:06:46
652
17.895
XAMS
1105078
03-May-2017
15:06:46
42
17.895
XAMS
1105076
03-May-2017
15:05:17
633
17.905
XAMS
1101014
03-May-2017
15:03:04
392
17.92
XAMS
1094138
03-May-2017
15:03:04
253
17.92
XAMS
1094136
03-May-2017
15:03:03
691
17.925
XAMS
1094127
03-May-2017
15:03:03
844
17.925
XAMS
1094125
03-May-2017
15:01:09
815
17.925
XAMS
1089014
03-May-2017
15:01:09
725
17.925
XAMS
1089012
03-May-2017
15:01:09
590
17.925
XAMS
1089016
03-May-2017
15:01:09
119
17.925
XAMS
1089018
03-May-2017
14:51:52
400
17.91
XAMS
1060781
03-May-2017
14:51:52
69
17.91
XAMS
1060779
03-May-2017
14:51:52
558
17.91
XAMS
1060777
03-May-2017
14:51:45
344
17.91
XAMS
1060212
03-May-2017
14:51:16
200
17.91
XAMS
1058633
03-May-2017
14:51:12
92
17.91
XAMS
1058503
03-May-2017
14:51:12
180
17.91
XAMS
1058501
03-May-2017
14:51:12
200
17.91
XAMS
1058499
03-May-2017
14:51:12
200
17.91
XAMS
1058497
03-May-2017
14:51:12
200
17.91
XAMS
1058495
03-May-2017
14:45:32
620
17.91
XAMS
1040881
03-May-2017
14:43:32
680
17.92
XAMS
1035074
03-May-2017
14:41:27
243
17.93
XAMS
1028439
03-May-2017
14:41:27
408
17.93
XAMS
1028437
03-May-2017
14:41:27
29
17.93
XAMS
1028435
03-May-2017
14:41:27
308
17.93
XAMS
1028432
03-May-2017
14:41:27
294
17.93
XAMS
1028430
03-May-2017
14:39:40
100
17.93
XAMS
1023249
03-May-2017
14:39:40
400
17.93
XAMS
1023247
03-May-2017
14:39:40
152
17.93
XAMS
1023245
03-May-2017
14:38:44
620
17.935
XAMS
1020693
03-May-2017
14:35:25
17
17.93
XAMS
1011425
03-May-2017
14:35:25
728
17.93
XAMS
1011423
03-May-2017
14:34:09
500
17.93
XAMS
1007972
03-May-2017
14:32:31
252
17.93
XAMS
1003400
03-May-2017
14:30:01
757
17.93
XAMS
996610
03-May-2017
14:29:09
490
17.945
XAMS
993947
03-May-2017
14:29:09
174
17.945
XAMS
993945
03-May-2017
14:27:47
593
17.945
XAMS
990405
03-May-2017
14:27:40
56
17.945
XAMS
990096
03-May-2017
14:26:46
683
17.95
XAMS
988276
03-May-2017
14:26:46
709
17.95
XAMS
988274
03-May-2017
14:26:46
315
17.95
XAMS
988272
03-May-2017
14:26:15
435
17.95
XAMS
986908
03-May-2017
14:21:44
677
17.945
XAMS
974147
03-May-2017
14:21:44
680
17.945
XAMS
974145
03-May-2017
14:15:23
752
17.945
XAMS
957647
03-May-2017
14:15:23
716
17.945
XAMS
957645
03-May-2017
14:09:08
703
17.94
XAMS
941475
03-May-2017
14:07:34
211
17.94
XAMS
936932
03-May-2017
14:07:34
400
17.94
XAMS
936930
03-May-2017
14:05:50
645
17.96
XAMS
932501
03-May-2017
14:03:25
330
17.96
XAMS
927024
03-May-2017
14:03:25
400
17.96
XAMS
927022
03-May-2017
14:03:25
316
17.96
XAMS
927020
03-May-2017
14:03:25
326
17.96
XAMS
927018
03-May-2017
14:03:25
711
17.96
XAMS
927016
03-May-2017
13:58:57
502
17.96
XAMS
913776
03-May-2017
13:57:16
125
17.96
XAMS
909668
03-May-2017
13:55:35
670
17.965
XAMS
905719
03-May-2017
13:53:04
692
17.97
XAMS
899183
03-May-2017
13:53:04
22
17.97
XAMS
899181
03-May-2017
13:49:43
375
17.965
XAMS
889091
03-May-2017
13:49:22
288
17.965
XAMS
888178
03-May-2017
13:48:41
717
17.97
XAMS
886210
03-May-2017
13:47:21
668
17.975
XAMS
882492
03-May-2017
13:47:21
776
17.975
XAMS
882490
03-May-2017
13:39:12
647
17.965
XAMS
860749
03-May-2017
13:37:53
240
17.97
XAMS
857375
03-May-2017
13:37:53
122
17.97
XAMS
857373
03-May-2017
13:37:53
360
17.97
XAMS
857371
03-May-2017
13:37:13
94
17.975
XAMS
855418
03-May-2017
13:37:13
662
17.975
XAMS
855420
03-May-2017
13:36:02
796
17.975
XAMS
851882
03-May-2017
13:35:00
659
17.975
XAMS
848395
03-May-2017
13:32:23
147
17.975
XAMS
841324
03-May-2017
13:32:23
664
17.975
XAMS
841322
03-May-2017
13:30:55
746
17.98
XAMS
837037
03-May-2017
13:30:55
1267
17.98
XAMS
837035
03-May-2017
13:24:12
480
17.965
XAMS
820256
03-May-2017
13:24:12
122
17.965
XAMS
820254
03-May-2017
13:24:12
44
17.965
XAMS
820258
03-May-2017
13:23:23
89
17.965
XAMS
818589
03-May-2017
13:23:23
94
17.965
XAMS
818587
03-May-2017
13:22:10
596
17.965
XAMS
815682
03-May-2017
13:20:17
219
17.965
XAMS
812094
03-May-2017
13:20:17
489
17.965
XAMS
812092
03-May-2017
13:20:17
639
17.965
XAMS
812090
03-May-2017
13:10:26
677
17.965
XAMS
795097
03-May-2017
13:09:28
619
17.95
XAMS
793640
03-May-2017
13:04:27
719
17.96
XAMS
785510
03-May-2017
13:00:13
233
17.965
XAMS
778498
03-May-2017
13:00:13
500
17.965
XAMS
778496
03-May-2017
12:57:09
627
17.965
XAMS
773742
03-May-2017
12:54:17
513
17.98
XAMS
769387
03-May-2017
12:54:17
100
17.98
XAMS
769385
03-May-2017
12:53:27
235
17.98
XAMS
768350
03-May-2017
12:53:27
425
17.98
XAMS
768348
03-May-2017
12:52:33
726
17.975
XAMS
766923
03-May-2017
12:49:01
690
17.97
XAMS
761304
03-May-2017
12:42:45
731
17.965
XAMS
752452
03-May-2017
12:38:41
100
17.97
XAMS
745740
03-May-2017
12:38:41
189
17.97
XAMS
745738
03-May-2017
12:38:27
362
17.97
XAMS
745372
03-May-2017
12:37:18
360
17.97
XAMS
743679
03-May-2017
12:37:18
352
17.97
XAMS
743677
03-May-2017
12:33:36
752
17.97
XAMS
738699
03-May-2017
12:29:14
400
17.97
XAMS
732357
03-May-2017
12:29:14
749
17.975
XAMS
732355
03-May-2017
12:23:15
206
17.97
XAMS
723026
03-May-2017
12:23:15
546
17.97
XAMS
723024
03-May-2017
12:23:05
763
17.975
XAMS
722785
03-May-2017
12:19:14
489
17.975
XAMS
717955
03-May-2017
12:19:14
236
17.975
XAMS
717951
03-May-2017
12:19:14
646
17.975
XAMS
717949
03-May-2017
12:01:52
708
17.96
XAMS
698397
03-May-2017
12:01:22
467
17.965
XAMS
698040
03-May-2017
12:01:22
174
17.965
XAMS
698038
03-May-2017
11:55:39
734
17.97
XAMS
692939
03-May-2017
11:51:56
703
17.96
XAMS
689638
03-May-2017
11:51:56
613
17.965
XAMS
689632
03-May-2017
11:44:33
688
17.96
XAMS
683631
03-May-2017
11:44:33
712
17.96
XAMS
683629
03-May-2017
11:37:15
133
17.96
XAMS
677309
03-May-2017
11:37:15
482
17.96
XAMS
677300
03-May-2017
11:32:06
138
17.95
XAMS
672383
03-May-2017
11:32:06
86
17.95
XAMS
672381
03-May-2017
11:32:06
385
17.95
XAMS
672379
03-May-2017
11:31:42
71
17.95
XAMS
672121
03-May-2017
11:27:01
611
17.95
XAMS
667923
03-May-2017
11:24:24
236
17.945
XAMS
665921
03-May-2017
11:24:24
461
17.945
XAMS
665919
03-May-2017
11:21:57
43
17.945
XAMS
663771
03-May-2017
11:18:14
720
17.965
XAMS
659894
03-May-2017
11:13:21
354
17.97
XAMS
655718
03-May-2017
11:13:21
348
17.97
XAMS
655716
03-May-2017
11:12:38
616
17.975
XAMS
654930
03-May-2017
11:08:54
643
17.98
XAMS
651834
03-May-2017
11:03:22
746
17.98
XAMS
646548
03-May-2017
11:02:55
766
17.985
XAMS
645899
03-May-2017
10:59:56
622
17.97
XAMS
642318
03-May-2017
10:49:43
525
17.97
XAMS
631406
03-May-2017
10:49:43
204
17.97
XAMS
631404
03-May-2017
10:47:52
755
17.975
XAMS
629653
03-May-2017
10:41:57
653
17.975
XAMS
624394
03-May-2017
10:36:51
734
17.97
XAMS
618684
03-May-2017
10:34:07
701
17.985
XAMS
615942
03-May-2017
10:34:07
1
17.985
XAMS
615944
03-May-2017
10:29:01
632
17.97
XAMS
611614
03-May-2017
10:24:17
354
17.97
XAMS
604859
03-May-2017
10:24:17
400
17.97
XAMS
604857
03-May-2017
10:19:10
657
17.965
XAMS
600087
03-May-2017
10:15:05
420
17.98
XAMS
595982
03-May-2017
10:14:10
261
17.98
XAMS
595145
03-May-2017
10:09:09
339
17.995
XAMS
590433
03-May-2017
10:09:09
372
17.995
XAMS
590431
03-May-2017
10:05:55
384
18
XAMS
586827
03-May-2017
10:04:53
315
18
XAMS
585757
03-May-2017
10:02:42
511
18
XAMS
583222
03-May-2017
10:02:42
157
18
XAMS
583220
03-May-2017
09:57:56
651
18.01
XAMS
576293
03-May-2017
09:53:53
682
18.01
XAMS
571016
03-May-2017
09:53:53
63
18.01
XAMS
571014
03-May-2017
09:51:19
641
18.02
XAMS
567426
03-May-2017
09:45:18
690
18.04
XAMS
559145
03-May-2017
09:43:14
620
18.045
XAMS
556166
03-May-2017
09:40:12
745
18.04
XAMS
552489
03-May-2017
09:39:20
722
18.04
XAMS
551267
03-May-2017
09:36:40
658
18.04
XAMS
547482
03-May-2017
09:36:33
194
18.045
XAMS
547278
03-May-2017
09:36:33
400
18.045
XAMS
547276
03-May-2017
09:36:33
145
18.045
XAMS
547274
03-May-2017
09:33:13
669
18.04
XAMS
542946
03-May-2017
09:32:00
762
18.04
XAMS
541606
03-May-2017
09:23:09
576
18.035
XAMS
531321
03-May-2017
09:23:09
132
18.035
XAMS
531319
03-May-2017
09:19:40
730
18.03
XAMS
526938
03-May-2017
09:19:40
15
18.03
XAMS
526935
03-May-2017
09:18:54
681
18.035
XAMS
525823
03-May-2017
09:14:49
403
18.02
XAMS
520364
03-May-2017
09:14:48
258
18.02
XAMS
520322
03-May-2017
09:12:13
221
18.015
XAMS
517147
03-May-2017
09:12:13
728
18.015
XAMS
517142
03-May-2017
09:11:42
723
18.02
XAMS
516424
03-May-2017
09:09:55
733
18.025
XAMS
513997
03-May-2017
09:09:55
100
18.025
XAMS
513995
03-May-2017
09:09:54
17
18.025
XAMS
513969
03-May-2017
09:09:52
679
18.025
XAMS
513946
03-May-2017
09:04:12
117
17.975
XAMS
504614
03-May-2017
09:04:12
400
17.975
XAMS
504612
03-May-2017
09:04:12
394
17.975
XAMS
504610
03-May-2017
08:59:07
716
17.97
XAMS
496478
03-May-2017
08:56:45
658
17.97
XAMS
492840
03-May-2017
08:53:10
711
17.95
XAMS
487361
03-May-2017
08:51:14
101
17.94
XAMS
484358
03-May-2017
08:51:14
433
17.94
XAMS
484356
03-May-2017
08:51:14
171
17.94
XAMS
484354
03-May-2017
08:49:39
744
17.94
XAMS
481377
03-May-2017
08:48:49
750
17.94
XAMS
480198
03-May-2017
08:48:49
673
17.94
XAMS
480196
03-May-2017
08:44:34
616
17.93
XAMS
473215
03-May-2017
08:44:25
733
17.935
XAMS
473052
03-May-2017
08:38:07
679
17.93
XAMS
463114
03-May-2017
08:34:55
110
17.92
XAMS
458292
03-May-2017
08:34:55
575
17.92
XAMS
458290
03-May-2017
08:30:40
760
17.925
XAMS
452067
03-May-2017
08:30:28
752
17.925
XAMS
451679
03-May-2017
08:23:37
120
17.915
XAMS
441500
03-May-2017
08:23:37
400
17.915
XAMS
441498
03-May-2017
08:23:37
158
17.915
XAMS
441496
03-May-2017
08:20:44
334
17.91
XAMS
437203
03-May-2017
08:20:44
342
17.92
XAMS
437200
03-May-2017
08:20:43
335
17.92
XAMS
437150
03-May-2017
08:16:33
475
17.915
XAMS
430696
03-May-2017
08:16:33
152
17.915
XAMS
430694
03-May-2017
08:13:34
717
17.925
XAMS
426281
03-May-2017
08:09:33
144
17.935
XAMS
420922
03-May-2017
08:09:29
500
17.935
XAMS
420811
03-May-2017
08:09:29
13
17.935
XAMS
420806
03-May-2017
08:06:30
725
17.945
XAMS
416152
03-May-2017
08:05:41
734
17.95
XAMS
414682
03-May-2017
08:02:28
724
17.96
XAMS
409801
03-May-2017
07:59:41
198
17.97
XAMS
405074
03-May-2017
07:59:41
552
17.97
XAMS
405072
03-May-2017
07:58:06
721
17.975
XAMS
402156
03-May-2017
07:57:05
710
17.98
XAMS
400699
03-May-2017
07:52:45
337
17.985
XAMS
393982
03-May-2017
07:52:45
400
17.985
XAMS
393980
03-May-2017
07:52:45
540
17.985
XAMS
393976
03-May-2017
07:52:23
156
17.985
XAMS
393435
03-May-2017
07:50:57
622
17.98
XAMS
391152
03-May-2017
07:45:22
735
17.965
XAMS
381401
03-May-2017
07:44:38
667
17.97
XAMS
379498
03-May-2017
07:44:16
740
17.97
XAMS
378885
03-May-2017
07:40:02
440
17.97
XAMS
371986
03-May-2017
07:40:02
304
17.97
XAMS
371984
03-May-2017
07:37:50
753
17.965
XAMS
369103
03-May-2017
07:32:55
640
17.955
XAMS
361973
03-May-2017
07:32:13
400
17.96
XAMS
361074
03-May-2017
07:32:13
254
17.96
XAMS
361076
03-May-2017
07:29:20
430
17.945
XAMS
356672
03-May-2017
07:29:19
229
17.945
XAMS
356660
03-May-2017
07:28:20
306
17.945
XAMS
355417
03-May-2017
07:28:20
6
17.945
XAMS
355415
03-May-2017
07:28:20
367
17.945
XAMS
355413
03-May-2017
07:26:46
628
17.945
XAMS
353488
03-May-2017
07:26:41
52
17.945
XAMS
353372
03-May-2017
07:23:29
28
17.92
XAMS
349320
03-May-2017
07:23:29
715
17.92
XAMS
349318
03-May-2017
07:23:03
726
17.925
XAMS
348656
03-May-2017
07:19:24
391
17.925
XAMS
343775
03-May-2017
07:19:24
322
17.925
XAMS
343773
03-May-2017
07:17:12
639
17.93
XAMS
340694
03-May-2017
07:15:03
278
17.935
XAMS
337253
03-May-2017
07:15:03
81
17.935
XAMS
337251
03-May-2017
07:15:03
400
17.935
XAMS
337249
03-May-2017
07:14:41
752
17.95
XAMS
336701
03-May-2017
07:13:54
741
17.955
XAMS
335580
03-May-2017
07:12:40
311
17.95
XAMS
334054
03-May-2017
07:12:31
144
17.95
XAMS
333806
03-May-2017
07:10:48
666
17.94
XAMS
331162
03-May-2017
07:08:32
106
17.945
XAMS
326999
03-May-2017
07:08:32
584
17.945
XAMS
326997
03-May-2017
07:08:32
271
17.95
XAMS
326993
03-May-2017
07:06:33
287
17.95
XAMS
323591
03-May-2017
07:06:31
114
17.95
XAMS
323534
03-May-2017
07:05:44
746
17.955
XAMS
322346
03-May-2017
07:04:51
615
17.945
XAMS
320659
03-May-2017
07:04:50
684
17.95
XAMS
320642
03-May-2017
07:03:50
599
17.955
XAMS
319135
03-May-2017
07:03:50
192
17.955
XAMS
319133
03-May-2017
07:03:37
179
17.96
XAMS
318780
03-May-2017
07:03:37
758
17.96
XAMS
318778
03-May-2017
07:01:15
677
17.935
XAMS
315024
03-May-2017
07:01:15
724
17.94
XAMS
315001
03-May-2017
07:00:15
756
17.935
XAMS
312393

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSSSFFMDFWSEFI